2,110.00
-75(-3.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2024 | 2,265 | 2,185 | 2,185 | 2,330 | 2,160 | 321,370 |
| March 19, 2024 | 2,275 | 2,270 | 2,270 | 2,330 | 2,200 | 583,716 |
| March 18, 2024 | 2,590 | 2,270 | 2,270 | 2,590 | 2,225 | 734,175 |
| March 15, 2024 | 2,450 | 2,500 | 2,500 | 2,585 | 2,365 | 351,168 |
| March 14, 2024 | 2,595 | 2,380 | 2,380 | 2,595 | 2,370 | 275,331 |
| March 13, 2024 | 2,275 | 2,500 | 2,500 | 2,630 | 2,275 | 884,533 |
| March 12, 2024 | 2,260 | 2,275 | 2,275 | 2,330 | 2,130 | 254,808 |
| March 11, 2024 | 2,400 | 2,260 | 2,260 | 2,410 | 2,235 | 349,655 |
| March 08, 2024 | 2,500 | 2,355 | 2,355 | 2,900 | 2,310 | 3.3M |
| March 07, 2024 | 2,400 | 2,240 | 2,240 | 2,400 | 2,020 | 1.56M |
| March 06, 2024 | 2,950 | 2,425 | 2,425 | 2,980 | 2,400 | 874,069 |
| March 05, 2024 | 2,910 | 2,910 | 2,910 | 3,035 | 2,890 | 139,813 |
| March 04, 2024 | 3,050 | 2,900 | 2,900 | 3,050 | 2,900 | 180,782 |
| February 29, 2024 | 3,075 | 3,050 | 3,050 | 3,225 | 3,040 | 189,692 |
| February 28, 2024 | 3,275 | 3,060 | 3,060 | 3,340 | 3,030 | 334,753 |
| February 27, 2024 | 3,100 | 3,045 | 3,045 | 3,475 | 2,950 | 1.5M |
| February 26, 2024 | 2,995 | 3,010 | 3,010 | 3,080 | 2,845 | 163,931 |
| February 23, 2024 | 3,080 | 3,005 | 3,005 | 3,080 | 2,950 | 246,208 |
| February 22, 2024 | 3,160 | 3,080 | 3,080 | 3,160 | 3,010 | 181,185 |
| February 21, 2024 | 3,290 | 3,180 | 3,180 | 3,310 | 3,160 | 112,960 |
| February 20, 2024 | 3,435 | 3,290 | 3,290 | 3,435 | 3,200 | 209,704 |
| February 19, 2024 | 3,410 | 3,450 | 3,450 | 3,545 | 3,295 | 261,670 |
| February 16, 2024 | 3,655 | 3,405 | 3,405 | 3,655 | 3,090 | 800,344 |
| February 15, 2024 | 3,065 | 3,025 | 3,025 | 3,150 | 2,860 | 196,442 |
| February 14, 2024 | 2,890 | 2,980 | 2,980 | 3,240 | 2,890 | 508,918 |
| February 13, 2024 | 3,365 | 2,890 | 2,890 | 3,495 | 2,465 | 877,583 |
| February 08, 2024 | 3,310 | 3,335 | 3,335 | 3,560 | 3,245 | 320,410 |
| February 07, 2024 | 3,065 | 3,310 | 3,310 | 3,790 | 3,065 | 1M |
| February 06, 2024 | 3,335 | 3,065 | 3,065 | 3,335 | 2,980 | 371,079 |
| February 05, 2024 | 3,600 | 3,410 | 3,410 | 3,665 | 3,370 | 515,141 |
| February 02, 2024 | 3,600 | 3,695 | 3,695 | 4,445 | 2,805 | 3.07M |
| February 01, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 31, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 30, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 29, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 26, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 25, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 24, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 23, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 22, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 19, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 18, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 17, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 16, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 15, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 12, 2024 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0 |
| January 11, 2024 | 2,760 | 3,150 | 3,150 | 3,310 | 2,755 | 2.03M |
| January 10, 2024 | 2,875 | 2,765 | 2,765 | 2,945 | 2,745 | 335,061 |
| January 09, 2024 | 2,820 | 2,885 | 2,885 | 2,910 | 2,700 | 590,107 |
| January 08, 2024 | 2,530 | 2,790 | 2,790 | 2,980 | 2,430 | 1.98M |
| January 05, 2024 | 2,250 | 2,525 | 2,525 | 2,685 | 2,190 | 2.18M |
| January 04, 2024 | 2,295 | 2,205 | 2,205 | 2,370 | 2,185 | 296,725 |
| January 03, 2024 | 2,170 | 2,305 | 2,305 | 2,320 | 2,115 | 246,552 |
| January 02, 2024 | 2,045 | 2,210 | 2,210 | 2,215 | 2,025 | 430,262 |
| December 28, 2023 | 2,035 | 2,015 | 2,015 | 2,040 | 1,996 | 68,761 |
| December 27, 2023 | 1,968 | 2,035 | 2,035 | 2,045 | 1,966 | 120,429 |
| December 26, 2023 | 1,966 | 1,968 | 1,968 | 1,993 | 1,955 | 84,874 |
| December 22, 2023 | 1,970 | 1,966 | 1,966 | 1,989 | 1,910 | 130,354 |
| December 21, 2023 | 1,999 | 1,941 | 1,941 | 1,999 | 1,938 | 147,763 |
| December 20, 2023 | 1,992 | 2,000 | 2,000 | 2,015 | 1,965 | 176,838 |